九州電力(9508)の株価時系列情報
九州電力(9508)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 960 | 1,000 | 950 | 1,000 | 400,500 |
1983/12/27 | 910 | 940 | 900 | 940 | 93,300 |
1983/12/26 | 890 | 900 | 890 | 895 | 63,500 |
1983/12/24 | 895 | 895 | 889 | 889 | 3,500 |
1983/12/23 | 880 | 890 | 880 | 885 | 40,200 |
1983/12/22 | 880 | 885 | 880 | 880 | 27,200 |
1983/12/21 | 873 | 885 | 873 | 885 | 32,600 |
1983/12/20 | 885 | 889 | 872 | 872 | 38,500 |
1983/12/19 | 880 | 887 | 870 | 887 | 19,000 |
1983/12/17 | 875 | 890 | 875 | 890 | 35,800 |
1983/12/16 | 870 | 885 | 870 | 875 | 78,700 |
1983/12/15 | 875 | 880 | 870 | 875 | 85,000 |
1983/12/14 | 860 | 880 | 860 | 880 | 46,400 |
1983/12/13 | 860 | 863 | 858 | 860 | 37,100 |
1983/12/12 | 860 | 865 | 858 | 858 | 94,500 |
1983/12/09 | 858 | 860 | 858 | 860 | 61,900 |
1983/12/08 | 860 | 860 | 858 | 858 | 41,300 |
1983/12/07 | 859 | 860 | 858 | 858 | 23,000 |
1983/12/06 | 856 | 860 | 856 | 860 | 31,800 |
1983/12/05 | 860 | 860 | 857 | 860 | 25,500 |
1983/12/03 | 859 | 860 | 859 | 860 | 8,300 |
1983/12/02 | 858 | 860 | 857 | 859 | 23,800 |
1983/12/01 | 860 | 860 | 857 | 860 | 46,100 |
1983/11/30 | 856 | 860 | 856 | 860 | 22,300 |
1983/11/29 | 857 | 860 | 857 | 860 | 15,400 |
1983/11/28 | 857 | 858 | 856 | 856 | 26,600 |
1983/11/26 | 858 | 858 | 857 | 857 | 8,600 |
1983/11/25 | 858 | 859 | 857 | 857 | 24,200 |
1983/11/24 | 858 | 858 | 857 | 857 | 19,300 |
1983/11/22 | 860 | 860 | 858 | 858 | 26,100 |
1983/11/21 | 856 | 860 | 856 | 856 | 39,300 |
1983/11/19 | 856 | 860 | 855 | 856 | 42,400 |
1983/11/18 | 857 | 858 | 856 | 857 | 21,800 |
1983/11/17 | 857 | 860 | 857 | 857 | 18,700 |
1983/11/16 | 860 | 865 | 856 | 856 | 15,500 |
1983/11/15 | 856 | 858 | 856 | 856 | 20,500 |
1983/11/14 | 858 | 865 | 858 | 860 | 13,400 |
1983/11/11 | 866 | 874 | 856 | 856 | 40,200 |
1983/11/10 | 860 | 869 | 858 | 860 | 23,300 |
1983/11/09 | 860 | 860 | 856 | 856 | 14,200 |
1983/11/08 | 860 | 860 | 856 | 856 | 33,700 |
1983/11/07 | 860 | 865 | 860 | 861 | 18,500 |
1983/11/05 | 861 | 863 | 861 | 862 | 10,800 |
1983/11/04 | 861 | 865 | 860 | 865 | 19,100 |
1983/11/02 | 869 | 869 | 860 | 865 | 16,900 |
1983/11/01 | 865 | 865 | 860 | 860 | 27,100 |
1983/10/31 | 865 | 870 | 860 | 865 | 8,900 |
1983/10/29 | 870 | 870 | 865 | 870 | 8,000 |
1983/10/28 | 860 | 868 | 855 | 855 | 20,800 |
1983/10/27 | 870 | 870 | 855 | 869 | 32,400 |
1983/10/26 | 862 | 875 | 860 | 870 | 23,200 |
1983/10/25 | 861 | 869 | 861 | 865 | 28,500 |
1983/10/24 | 865 | 874 | 861 | 861 | 37,900 |
1983/10/22 | 870 | 875 | 865 | 875 | 21,100 |
1983/10/21 | 870 | 870 | 861 | 870 | 44,000 |
1983/10/20 | 865 | 870 | 865 | 869 | 19,100 |
1983/10/19 | 870 | 877 | 865 | 865 | 19,100 |
1983/10/18 | 870 | 879 | 870 | 877 | 24,400 |
1983/10/17 | 870 | 870 | 865 | 870 | 14,000 |
1983/10/15 | 860 | 870 | 855 | 870 | 16,300 |
1983/10/14 | 860 | 870 | 860 | 861 | 12,200 |
1983/10/13 | 879 | 879 | 860 | 860 | 19,700 |
1983/10/12 | 875 | 880 | 870 | 880 | 25,000 |
1983/10/11 | 880 | 880 | 872 | 875 | 19,800 |
1983/10/07 | 890 | 890 | 865 | 870 | 17,200 |
1983/10/06 | 880 | 890 | 865 | 890 | 76,500 |
1983/10/05 | 875 | 875 | 855 | 875 | 27,000 |
1983/10/04 | 880 | 880 | 870 | 875 | 43,500 |
1983/10/03 | 870 | 870 | 865 | 869 | 49,200 |
1983/10/01 | 860 | 870 | 855 | 870 | 19,100 |
1983/09/30 | 860 | 860 | 851 | 851 | 15,800 |
1983/09/29 | 850 | 855 | 850 | 851 | 27,400 |
1983/09/28 | 850 | 860 | 850 | 850 | 36,100 |
1983/09/27 | 840 | 852 | 840 | 850 | 39,100 |
1983/09/26 | 885 | 890 | 865 | 865 | 32,600 |
1983/09/24 | 867 | 880 | 865 | 880 | 20,500 |
1983/09/22 | 865 | 870 | 862 | 870 | 79,400 |
1983/09/21 | 865 | 865 | 862 | 862 | 64,500 |
1983/09/20 | 866 | 870 | 860 | 860 | 53,300 |
1983/09/19 | 865 | 867 | 865 | 866 | 36,900 |
1983/09/17 | 865 | 869 | 865 | 865 | 20,600 |
1983/09/16 | 869 | 870 | 860 | 866 | 34,400 |
1983/09/14 | 867 | 868 | 864 | 868 | 47,700 |
1983/09/13 | 866 | 870 | 861 | 866 | 22,000 |
1983/09/12 | 865 | 870 | 860 | 870 | 61,300 |
1983/09/09 | 861 | 865 | 860 | 865 | 34,000 |
1983/09/08 | 862 | 865 | 860 | 861 | 10,300 |
1983/09/07 | 861 | 865 | 860 | 860 | 17,300 |
1983/09/06 | 860 | 865 | 860 | 860 | 25,000 |
1983/09/05 | 860 | 865 | 860 | 860 | 10,300 |
1983/09/03 | 860 | 870 | 855 | 870 | 17,500 |
1983/09/02 | 860 | 861 | 855 | 860 | 45,500 |
1983/09/01 | 860 | 860 | 851 | 860 | 26,900 |
1983/08/31 | 851 | 855 | 851 | 851 | 32,900 |
1983/08/30 | 851 | 860 | 851 | 851 | 66,900 |
1983/08/29 | 851 | 851 | 850 | 851 | 50,600 |
1983/08/27 | 851 | 852 | 850 | 850 | 107,100 |
1983/08/26 | 851 | 857 | 851 | 851 | 21,300 |
1983/08/25 | 850 | 860 | 850 | 851 | 27,100 |
1983/08/24 | 850 | 857 | 850 | 857 | 42,600 |
1983/08/23 | 851 | 855 | 850 | 855 | 38,700 |
1983/08/22 | 851 | 855 | 850 | 851 | 23,000 |
1983/08/20 | 850 | 852 | 850 | 850 | 13,000 |
1983/08/19 | 845 | 855 | 845 | 854 | 57,000 |
1983/08/18 | 850 | 852 | 847 | 847 | 22,500 |
1983/08/17 | 850 | 852 | 847 | 852 | 24,300 |
1983/08/16 | 850 | 852 | 848 | 848 | 37,000 |
1983/08/15 | 850 | 851 | 845 | 845 | 34,000 |
1983/08/12 | 847 | 855 | 845 | 845 | 67,300 |
1983/08/11 | 853 | 855 | 851 | 853 | 31,100 |
1983/08/10 | 853 | 854 | 853 | 853 | 33,900 |
1983/08/09 | 855 | 855 | 853 | 853 | 29,900 |
1983/08/08 | 859 | 860 | 851 | 851 | 22,200 |
1983/08/06 | 857 | 859 | 855 | 859 | 9,600 |
1983/08/05 | 859 | 860 | 857 | 857 | 21,500 |
1983/08/04 | 850 | 855 | 850 | 855 | 47,900 |
1983/08/03 | 853 | 853 | 850 | 853 | 28,700 |
1983/08/02 | 850 | 854 | 850 | 854 | 52,300 |
1983/08/01 | 850 | 854 | 840 | 840 | 32,700 |
1983/07/30 | 855 | 855 | 850 | 854 | 249,000 |
1983/07/29 | 855 | 860 | 855 | 855 | 37,900 |
1983/07/28 | 862 | 863 | 855 | 855 | 31,000 |
1983/07/27 | 860 | 863 | 855 | 862 | 71,100 |
1983/07/26 | 860 | 863 | 860 | 860 | 36,900 |
1983/07/25 | 860 | 865 | 860 | 860 | 53,400 |
1983/07/23 | 860 | 865 | 860 | 860 | 21,800 |
1983/07/22 | 865 | 867 | 865 | 867 | 37,700 |
1983/07/21 | 865 | 870 | 860 | 860 | 46,200 |
1983/07/20 | 860 | 864 | 860 | 860 | 28,400 |
1983/07/19 | 866 | 868 | 860 | 860 | 62,200 |
1983/07/18 | 874 | 875 | 869 | 869 | 14,300 |
1983/07/15 | 870 | 872 | 870 | 870 | 25,800 |
1983/07/14 | 871 | 875 | 870 | 870 | 41,800 |
1983/07/13 | 878 | 878 | 870 | 870 | 18,900 |
1983/07/12 | 870 | 875 | 870 | 870 | 68,300 |
1983/07/11 | 875 | 880 | 870 | 870 | 15,400 |
1983/07/09 | 870 | 875 | 865 | 875 | 18,900 |
1983/07/08 | 870 | 875 | 870 | 870 | 22,200 |
1983/07/07 | 872 | 879 | 865 | 870 | 31,200 |
1983/07/06 | 861 | 862 | 861 | 862 | 43,900 |
1983/07/05 | 880 | 884 | 880 | 883 | 49,500 |
1983/07/04 | 885 | 890 | 880 | 880 | 16,400 |
1983/07/02 | 880 | 882 | 880 | 880 | 14,600 |
1983/07/01 | 880 | 884 | 880 | 880 | 33,700 |
1983/06/30 | 880 | 890 | 880 | 880 | 134,900 |
1983/06/29 | 880 | 885 | 880 | 885 | 28,100 |
1983/06/28 | 880 | 890 | 880 | 890 | 55,200 |
1983/06/27 | 875 | 890 | 875 | 890 | 67,900 |
1983/06/25 | 870 | 880 | 861 | 880 | 26,200 |
1983/06/24 | 865 | 870 | 860 | 860 | 31,200 |
1983/06/23 | 860 | 870 | 860 | 870 | 118,500 |
1983/06/22 | 860 | 870 | 860 | 860 | 60,400 |
1983/06/21 | 860 | 870 | 860 | 864 | 27,200 |
1983/06/20 | 860 | 870 | 858 | 860 | 15,500 |
1983/06/17 | 853 | 858 | 853 | 858 | 33,200 |
1983/06/16 | 857 | 860 | 851 | 855 | 37,300 |
1983/06/15 | 860 | 860 | 856 | 856 | 55,900 |
1983/06/14 | 855 | 860 | 855 | 860 | 56,900 |
1983/06/13 | 861 | 861 | 855 | 856 | 129,700 |
1983/06/11 | 858 | 861 | 850 | 861 | 28,400 |
1983/06/10 | 865 | 870 | 861 | 861 | 55,600 |
1983/06/09 | 869 | 870 | 860 | 860 | 51,700 |
1983/06/08 | 869 | 870 | 869 | 869 | 29,600 |
1983/06/07 | 870 | 872 | 861 | 870 | 37,700 |
1983/06/06 | 871 | 875 | 870 | 870 | 16,900 |
1983/06/04 | 878 | 878 | 871 | 875 | 33,600 |
1983/06/03 | 880 | 880 | 875 | 875 | 23,200 |
1983/06/02 | 876 | 888 | 875 | 875 | 30,400 |
1983/06/01 | 880 | 890 | 880 | 880 | 33,600 |
1983/05/31 | 875 | 880 | 875 | 875 | 40,300 |
1983/05/30 | 875 | 878 | 875 | 875 | 51,400 |
1983/05/28 | 875 | 880 | 875 | 875 | 38,600 |
1983/05/27 | 873 | 880 | 873 | 880 | 28,400 |
1983/05/26 | 878 | 880 | 872 | 872 | 24,600 |
1983/05/25 | 875 | 880 | 871 | 878 | 15,000 |
1983/05/24 | 870 | 885 | 870 | 875 | 36,000 |
1983/05/23 | 880 | 880 | 870 | 880 | 83,100 |
1983/05/20 | 880 | 885 | 880 | 880 | 52,400 |
1983/05/19 | 882 | 885 | 880 | 882 | 22,600 |
1983/05/18 | 892 | 895 | 880 | 880 | 56,100 |
1983/05/17 | 890 | 895 | 890 | 892 | 22,700 |
1983/05/16 | 904 | 905 | 891 | 900 | 42,400 |
1983/05/14 | 901 | 905 | 900 | 904 | 20,800 |
1983/05/13 | 912 | 913 | 910 | 910 | 81,300 |
1983/05/12 | 912 | 915 | 912 | 913 | 28,800 |
1983/05/11 | 914 | 915 | 912 | 912 | 53,900 |
1983/05/10 | 920 | 920 | 913 | 917 | 140,000 |
1983/05/09 | 919 | 919 | 910 | 913 | 62,300 |
1983/05/07 | 910 | 912 | 901 | 901 | 40,200 |
1983/05/06 | 890 | 910 | 890 | 904 | 158,900 |
1983/05/04 | 880 | 895 | 880 | 895 | 35,100 |
1983/05/02 | 889 | 890 | 880 | 880 | 38,000 |
1983/04/30 | 886 | 895 | 885 | 895 | 10,200 |
1983/04/28 | 896 | 897 | 886 | 886 | 29,400 |
1983/04/27 | 896 | 900 | 896 | 898 | 52,100 |
1983/04/26 | 896 | 898 | 895 | 898 | 42,500 |
1983/04/25 | 895 | 898 | 895 | 895 | 35,100 |
1983/04/23 | 895 | 897 | 895 | 895 | 33,400 |
1983/04/22 | 895 | 900 | 895 | 895 | 20,900 |
1983/04/21 | 895 | 896 | 895 | 895 | 69,900 |
1983/04/20 | 892 | 900 | 892 | 900 | 50,100 |
1983/04/19 | 890 | 895 | 885 | 895 | 69,200 |
1983/04/18 | 890 | 900 | 885 | 885 | 103,200 |
1983/04/15 | 890 | 900 | 890 | 890 | 82,800 |
1983/04/14 | 889 | 889 | 885 | 886 | 186,300 |
1983/04/13 | 890 | 890 | 885 | 885 | 20,800 |
1983/04/12 | 894 | 895 | 885 | 890 | 28,500 |
1983/04/11 | 885 | 895 | 885 | 895 | 16,800 |
1983/04/09 | 890 | 900 | 885 | 885 | 28,300 |
1983/04/08 | 899 | 900 | 885 | 885 | 34,700 |
1983/04/07 | 909 | 909 | 900 | 901 | 15,400 |
1983/04/06 | 900 | 904 | 900 | 900 | 23,300 |
1983/04/05 | 900 | 910 | 900 | 900 | 30,600 |
1983/04/04 | 900 | 910 | 900 | 900 | 12,600 |
1983/04/02 | 905 | 910 | 900 | 910 | 21,000 |
1983/04/01 | 905 | 915 | 905 | 905 | 39,800 |
1983/03/31 | 910 | 920 | 905 | 920 | 39,400 |
1983/03/30 | 900 | 910 | 895 | 905 | 27,400 |
1983/03/29 | 901 | 910 | 900 | 900 | 41,400 |
1983/03/28 | 900 | 906 | 900 | 901 | 57,000 |
1983/03/26 | 930 | 940 | 927 | 928 | 65,000 |
1983/03/25 | 926 | 940 | 925 | 928 | 94,800 |
1983/03/24 | 920 | 925 | 920 | 925 | 48,200 |
1983/03/23 | 911 | 925 | 911 | 920 | 61,500 |
1983/03/22 | 920 | 920 | 910 | 910 | 52,300 |
1983/03/18 | 910 | 915 | 910 | 915 | 69,300 |
1983/03/17 | 905 | 909 | 900 | 909 | 128,500 |
1983/03/16 | 910 | 915 | 905 | 905 | 66,000 |
1983/03/15 | 910 | 915 | 909 | 910 | 48,200 |
1983/03/14 | 912 | 914 | 908 | 909 | 77,800 |
1983/03/12 | 909 | 912 | 909 | 912 | 27,500 |
1983/03/11 | 910 | 915 | 910 | 912 | 38,400 |
1983/03/10 | 915 | 918 | 908 | 908 | 31,300 |
1983/03/09 | 910 | 920 | 905 | 908 | 30,700 |
1983/03/08 | 916 | 920 | 910 | 920 | 37,300 |
1983/03/07 | 921 | 921 | 910 | 910 | 47,700 |
1983/03/05 | 915 | 920 | 915 | 920 | 27,600 |
1983/03/04 | 920 | 930 | 910 | 911 | 43,100 |
1983/03/03 | 940 | 941 | 920 | 929 | 53,600 |
1983/03/02 | 950 | 950 | 940 | 940 | 32,400 |
1983/03/01 | 954 | 954 | 935 | 940 | 363,600 |
1983/02/28 | 940 | 964 | 940 | 964 | 317,300 |
1983/02/26 | 931 | 940 | 931 | 940 | 35,100 |
1983/02/25 | 930 | 940 | 920 | 940 | 107,300 |
1983/02/24 | 920 | 930 | 920 | 929 | 128,600 |
1983/02/23 | 940 | 945 | 920 | 930 | 166,200 |
1983/02/22 | 950 | 960 | 936 | 940 | 309,900 |
1983/02/21 | 935 | 940 | 930 | 940 | 220,300 |
1983/02/18 | 909 | 915 | 900 | 915 | 279,400 |
1983/02/17 | 890 | 909 | 888 | 909 | 205,500 |
1983/02/16 | 890 | 890 | 886 | 890 | 67,500 |
1983/02/15 | 889 | 890 | 881 | 890 | 43,800 |
1983/02/14 | 886 | 890 | 880 | 880 | 73,100 |
1983/02/12 | 885 | 885 | 881 | 885 | 115,900 |
1983/02/10 | 885 | 890 | 880 | 889 | 22,300 |
1983/02/09 | 890 | 895 | 880 | 880 | 47,100 |
1983/02/08 | 871 | 890 | 870 | 890 | 98,000 |
1983/02/07 | 875 | 880 | 871 | 874 | 26,500 |
1983/02/05 | 866 | 875 | 866 | 875 | 11,200 |
1983/02/04 | 870 | 875 | 865 | 865 | 18,600 |
1983/02/03 | 861 | 885 | 860 | 875 | 42,800 |
1983/02/02 | 870 | 870 | 857 | 860 | 56,500 |
1983/02/01 | 865 | 865 | 857 | 858 | 96,000 |
1983/01/31 | 860 | 865 | 857 | 865 | 22,000 |
1983/01/29 | 855 | 874 | 855 | 874 | 18,500 |
1983/01/28 | 865 | 875 | 853 | 875 | 66,600 |
1983/01/27 | 866 | 870 | 865 | 870 | 44,100 |
1983/01/26 | 865 | 869 | 865 | 865 | 30,200 |
1983/01/25 | 865 | 869 | 865 | 865 | 37,600 |
1983/01/24 | 870 | 870 | 866 | 870 | 48,500 |
1983/01/22 | 885 | 886 | 870 | 870 | 27,800 |
1983/01/21 | 886 | 887 | 885 | 886 | 53,000 |
1983/01/20 | 890 | 890 | 885 | 885 | 47,100 |
1983/01/19 | 890 | 895 | 888 | 888 | 77,800 |
1983/01/18 | 890 | 895 | 890 | 890 | 61,900 |
1983/01/17 | 888 | 895 | 888 | 890 | 53,900 |
1983/01/14 | 885 | 895 | 885 | 888 | 91,600 |
1983/01/13 | 885 | 890 | 885 | 885 | 48,100 |
1983/01/12 | 894 | 899 | 870 | 880 | 86,000 |
1983/01/11 | 900 | 900 | 890 | 895 | 57,700 |
1983/01/10 | 910 | 910 | 899 | 899 | 112,000 |
1983/01/08 | 905 | 910 | 900 | 910 | 149,300 |
1983/01/07 | 900 | 910 | 890 | 900 | 229,400 |
1983/01/06 | 860 | 887 | 860 | 887 | 118,200 |
1983/01/05 | 853 | 863 | 852 | 852 | 47,200 |
1983/01/04 | 870 | 870 | 860 | 863 | 19,200 |